30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 3 | 20240418 | 191900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240418 | 191800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240418 | 191700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240418 | 191600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240418 | 191500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240418 | 191400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240418 | 191300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240418 | 191200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240418 | 191100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240418 | 191000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240418 | 190900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240418 | 190800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240418 | 190700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240418 | 190600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240418 | 190500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240418 | 190400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240418 | 190300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240418 | 190200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240418 | 190100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240418 | 190000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240418 | 185900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240418 | 185800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240418 | 185700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240418 | 185600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240418 | 185500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240418 | 185400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240418 | 185300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240418 | 185200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240418 | 185100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240418 | 185000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 33 | 20240418 | 184900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240418 | 184800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240418 | 184700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240418 | 184600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240418 | 184500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240418 | 184400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240418 | 184300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240418 | 184200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240418 | 184100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240418 | 184000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240418 | 183900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240418 | 183800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240418 | 183700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240418 | 183600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240418 | 183500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240418 | 183400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240418 | 183300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240418 | 183200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240418 | 183100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240418 | 183000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240418 | 182900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240418 | 182800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240418 | 182700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240418 | 182600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240418 | 182500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240418 | 182400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240418 | 182300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240418 | 182200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240418 | 182100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240418 | 182000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 63 | 20240418 | 181900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240418 | 181800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240418 | 181700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240418 | 181600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240418 | 181500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240418 | 181400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240418 | 181300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240418 | 181200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240418 | 181100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240418 | 181000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240418 | 180900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240418 | 180800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240418 | 180700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240418 | 180600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240418 | 180500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240418 | 180400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240418 | 180300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240418 | 180200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240418 | 180100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240418 | 180000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240418 | 175900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240418 | 175800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240418 | 175700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240418 | 175600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240418 | 175500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240418 | 175400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240418 | 175300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240418 | 175200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240418 | 175100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240418 | 175000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 93 | 20240418 | 174900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240418 | 174800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240418 | 174700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240418 | 174600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240418 | 174500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240418 | 174400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240418 | 174300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240418 | 174200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240418 | 174100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240418 | 174000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240418 | 173900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240418 | 173800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240418 | 173700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240418 | 173600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240418 | 173500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240418 | 173400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240418 | 173300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240418 | 173200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240418 | 173100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240418 | 173000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240418 | 172900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240418 | 172800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240418 | 172700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240418 | 172600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240418 | 172500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240418 | 172400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240418 | 172300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240418 | 172200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240418 | 172100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240418 | 172000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 123 | 20240418 | 171900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240418 | 171800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240418 | 171700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240418 | 171600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240418 | 171500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240418 | 171400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240418 | 171300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240418 | 171200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240418 | 171100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240418 | 171000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240418 | 170900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240418 | 170800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240418 | 170700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240418 | 170600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240418 | 170500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240418 | 170400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240418 | 170300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240418 | 170200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240418 | 170100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240418 | 170000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240418 | 165900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240418 | 165800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240418 | 165700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240418 | 165600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240418 | 165500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240418 | 165400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240418 | 165300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240418 | 165200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240418 | 165100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240418 | 165000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 153 | 20240418 | 164900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240418 | 164800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240418 | 164700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240418 | 164600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240418 | 164500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240418 | 164400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240418 | 164300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240418 | 164200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240418 | 164100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240418 | 164000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240418 | 163900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240418 | 163800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240418 | 163700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240418 | 163600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240418 | 163500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240418 | 163400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240418 | 163300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240418 | 163200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240418 | 163100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240418 | 163000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240418 | 162900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240418 | 162800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240418 | 162700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240418 | 162600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240418 | 162500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240418 | 162400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240418 | 162300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240418 | 162200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240418 | 162100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240418 | 162000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 183 | 20240418 | 161900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240418 | 161800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240418 | 161700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240418 | 161600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240418 | 161500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240418 | 161400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240418 | 161300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240418 | 161200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240418 | 161100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240418 | 161000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240418 | 160900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240418 | 160800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240418 | 160700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240418 | 160600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240418 | 160500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240418 | 160400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240418 | 160300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240418 | 160200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240418 | 160100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240418 | 160000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240418 | 155900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240418 | 155800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240418 | 155700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240418 | 155600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240418 | 155500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240418 | 155400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240418 | 155300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240418 | 155200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240418 | 155100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240418 | 155000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 213 | 20240418 | 154900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240418 | 154800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240418 | 154700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240418 | 154600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240418 | 154500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240418 | 154400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240418 | 154300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240418 | 154200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240418 | 154100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240418 | 154000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240418 | 153900 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240418 | 153800 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240418 | 153700 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240418 | 153600 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20240418 | 153500 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240418 | 153400 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20240418 | 153300 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20240418 | 153200 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20240418 | 153100 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20240418 | 153000 | 2187788155 | 2900 | 2900 | 2900 | 2900 | 7839 |
| 233 | 20240418 | 152900 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 234 | 20240418 | 152800 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 235 | 20240418 | 152700 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20240418 | 152600 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20240418 | 152500 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20240418 | 152400 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20240418 | 152300 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20240418 | 152200 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 241 | 20240418 | 152100 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 242 | 20240418 | 152000 | 2165055055 | 2905 | 2905 | 2905 | 2905 | 0 |
| 243 | 20240418 | 151900 | 2165055055 | 2905 | 2900 | 2905 | 2895 | 244 |
| 244 | 20240418 | 151800 | 2164347020 | 2905 | 2900 | 2905 | 2900 | 1001 |
| 245 | 20240418 | 151700 | 2161444115 | 2905 | 2905 | 2905 | 2895 | 2494 |
| 246 | 20240418 | 151600 | 2154212550 | 2905 | 2905 | 2910 | 2900 | 2703 |
| 247 | 20240418 | 151500 | 2146372345 | 2910 | 2910 | 2915 | 2910 | 2523 |
| 248 | 20240418 | 151400 | 2139030410 | 2910 | 2910 | 2910 | 2910 | 101 |
| 249 | 20240418 | 151300 | 2138736500 | 2915 | 2915 | 2920 | 2910 | 955 |
| 250 | 20240418 | 151200 | 2135952725 | 2915 | 2910 | 2920 | 2910 | 4562 |
| 251 | 20240418 | 151100 | 2122664270 | 2910 | 2915 | 2915 | 2900 | 205 |
| 252 | 20240418 | 151000 | 2122068695 | 2915 | 2905 | 2915 | 2905 | 1299 |
| 253 | 20240418 | 150900 | 2118288915 | 2915 | 2910 | 2915 | 2910 | 580 |
| 254 | 20240418 | 150800 | 2116600915 | 2915 | 2915 | 2915 | 2910 | 101 |
| 255 | 20240418 | 150700 | 2116306650 | 2905 | 2905 | 2905 | 2905 | 130 |
| 256 | 20240418 | 150600 | 2115929000 | 2920 | 2920 | 2920 | 2920 | 0 |
| 257 | 20240418 | 150500 | 2115929000 | 2920 | 2910 | 2920 | 2910 | 2375 |
| 258 | 20240418 | 150400 | 2109006590 | 2920 | 2915 | 2920 | 2915 | 330 |
| 259 | 20240418 | 150300 | 2108044590 | 2910 | 2915 | 2915 | 2910 | 104 |
| 260 | 20240418 | 150200 | 2107741935 | 2915 | 2915 | 2915 | 2900 | 1113 |
| 261 | 20240418 | 150100 | 2104511810 | 2920 | 2915 | 2920 | 2900 | 1034 |
| 262 | 20240418 | 150000 | 2101501165 | 2920 | 2915 | 2920 | 2915 | 1561 |
| 263 | 20240418 | 145900 | 2096947380 | 2915 | 2920 | 2920 | 2915 | 1592 |
| 264 | 20240418 | 145800 | 2092303795 | 2915 | 2910 | 2915 | 2910 | 3490 |
| 265 | 20240418 | 145700 | 2082131945 | 2915 | 2915 | 2915 | 2910 | 1011 |
| 266 | 20240418 | 145600 | 2079184930 | 2915 | 2915 | 2915 | 2915 | 0 |
| 267 | 20240418 | 145500 | 2079184930 | 2915 | 2915 | 2915 | 2915 | 1000 |
| 268 | 20240418 | 145400 | 2076269930 | 2915 | 2910 | 2915 | 2910 | 3602 |
| 269 | 20240418 | 145300 | 2065778095 | 2910 | 2910 | 2910 | 2905 | 7505 |
| 270 | 20240418 | 145200 | 2043976045 | 2915 | 2915 | 2915 | 2915 | 0 |
| 271 | 20240418 | 145100 | 2043976045 | 2915 | 2915 | 2915 | 2915 | 0 |
| 272 | 20240418 | 145000 | 2043976045 | 2915 | 2905 | 2915 | 2905 | 4976 |
| 273 | 20240418 | 144900 | 2029502690 | 2905 | 2905 | 2910 | 2905 | 148 |
| 274 | 20240418 | 144800 | 2029072745 | 2910 | 2900 | 2910 | 2900 | 385 |
| 275 | 20240418 | 144700 | 2027955820 | 2910 | 2910 | 2910 | 2910 | 0 |
| 276 | 20240418 | 144600 | 2027955820 | 2910 | 2910 | 2910 | 2910 | 1 |
| 277 | 20240418 | 144500 | 2027952910 | 2910 | 2905 | 2910 | 2905 | 5 |
| 278 | 20240418 | 144400 | 2027938375 | 2905 | 2905 | 2905 | 2905 | 1 |
| 279 | 20240418 | 144300 | 2027935470 | 2910 | 2905 | 2910 | 2905 | 52 |
| 280 | 20240418 | 144200 | 2027784400 | 2910 | 2900 | 2910 | 2900 | 1790 |
| 281 | 20240418 | 144100 | 2022592945 | 2910 | 2905 | 2910 | 2900 | 316 |
| 282 | 20240418 | 144000 | 2021675420 | 2910 | 2910 | 2910 | 2910 | 100 |
| 283 | 20240418 | 143900 | 2021384420 | 2910 | 2900 | 2910 | 2895 | 4831 |
| 284 | 20240418 | 143800 | 2007360360 | 2900 | 2900 | 2900 | 2900 | 51 |
| 285 | 20240418 | 143700 | 2007212460 | 2900 | 2890 | 2900 | 2890 | 1059 |
| 286 | 20240418 | 143600 | 2004141380 | 2900 | 2900 | 2900 | 2890 | 221 |
| 287 | 20240418 | 143500 | 2003502165 | 2890 | 2890 | 2890 | 2890 | 70 |
| 288 | 20240418 | 143400 | 2003299865 | 2900 | 2895 | 2900 | 2895 | 117 |
| 289 | 20240418 | 143300 | 2002961065 | 2895 | 2885 | 2905 | 2885 | 10082 |
| 290 | 20240418 | 143200 | 1973807855 | 2885 | 2885 | 2885 | 2885 | 1324 |
| 291 | 20240418 | 143100 | 1969988115 | 2885 | 2885 | 2885 | 2885 | 456 |
| 292 | 20240418 | 143000 | 1968672555 | 2885 | 2885 | 2885 | 2880 | 1466 |
| 293 | 20240418 | 142900 | 1964444845 | 2885 | 2885 | 2890 | 2885 | 42 |
| 294 | 20240418 | 142800 | 1964323670 | 2890 | 2885 | 2890 | 2885 | 124 |
| 295 | 20240418 | 142700 | 1963965785 | 2885 | 2885 | 2890 | 2885 | 2834 |
| 296 | 20240418 | 142600 | 1955789690 | 2890 | 2890 | 2890 | 2890 | 11 |
| 297 | 20240418 | 142500 | 1955757900 | 2890 | 2890 | 2890 | 2890 | 10 |
| 298 | 20240418 | 142400 | 1955729000 | 2890 | 2890 | 2890 | 2890 | 193 |
| 299 | 20240418 | 142300 | 1955171230 | 2890 | 2895 | 2895 | 2890 | 131 |
| 300 | 20240418 | 142200 | 1954792140 | 2895 | 2895 | 2895 | 2895 | 265 |
| 301 | 20240418 | 142100 | 1954024965 | 2895 | 2895 | 2895 | 2895 | 0 |
| 302 | 20240418 | 142000 | 1954024965 | 2895 | 2895 | 2895 | 2895 | 36 |
| 303 | 20240418 | 141900 | 1953920745 | 2890 | 2890 | 2890 | 2890 | 1467 |
| 304 | 20240418 | 141800 | 1949681115 | 2895 | 2890 | 2895 | 2890 | 1635 |
| 305 | 20240418 | 141700 | 1944955790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 306 | 20240418 | 141600 | 1944955790 | 2895 | 2890 | 2895 | 2890 | 2930 |
| 307 | 20240418 | 141500 | 1936488080 | 2895 | 2890 | 2895 | 2890 | 92 |
| 308 | 20240418 | 141400 | 1936222195 | 2895 | 2895 | 2895 | 2895 | 0 |
| 309 | 20240418 | 141300 | 1936222195 | 2895 | 2895 | 2895 | 2895 | 101 |
| 310 | 20240418 | 141200 | 1935929800 | 2895 | 2890 | 2895 | 2890 | 578 |
| 311 | 20240418 | 141100 | 1934259310 | 2895 | 2895 | 2895 | 2895 | 2 |
| 312 | 20240418 | 141000 | 1934253520 | 2895 | 2890 | 2895 | 2890 | 4059 |
| 313 | 20240418 | 140900 | 1922523000 | 2895 | 2895 | 2895 | 2895 | 20 |
| 314 | 20240418 | 140800 | 1922465100 | 2900 | 2895 | 2900 | 2895 | 401 |
| 315 | 20240418 | 140700 | 1921304200 | 2900 | 2900 | 2900 | 2890 | 105 |
| 316 | 20240418 | 140600 | 1920999730 | 2890 | 2900 | 2900 | 2890 | 25 |
| 317 | 20240418 | 140500 | 1920927250 | 2900 | 2900 | 2900 | 2900 | 315 |
| 318 | 20240418 | 140400 | 1920013750 | 2890 | 2890 | 2890 | 2890 | 100 |
| 319 | 20240418 | 140300 | 1919724750 | 2900 | 2900 | 2900 | 2895 | 163 |
| 320 | 20240418 | 140200 | 1919252750 | 2900 | 2895 | 2900 | 2895 | 190 |
| 321 | 20240418 | 140100 | 1918702690 | 2895 | 2895 | 2895 | 2895 | 12 |
| 322 | 20240418 | 140000 | 1918667950 | 2900 | 2900 | 2900 | 2900 | 2 |
| 323 | 20240418 | 135900 | 1918662150 | 2900 | 2900 | 2900 | 2900 | 580 |
| 324 | 20240418 | 135800 | 1916980150 | 2900 | 2900 | 2900 | 2900 | 41 |
| 325 | 20240418 | 135700 | 1916861250 | 2905 | 2900 | 2905 | 2900 | 2362 |
| 326 | 20240418 | 135600 | 1910011440 | 2900 | 2900 | 2900 | 2900 | 501 |
| 327 | 20240418 | 135500 | 1908558540 | 2900 | 2900 | 2900 | 2900 | 0 |
| 328 | 20240418 | 135400 | 1908558540 | 2900 | 2900 | 2900 | 2900 | 0 |
| 329 | 20240418 | 135300 | 1908558540 | 2900 | 2900 | 2900 | 2900 | 0 |
| 330 | 20240418 | 135200 | 1908558540 | 2900 | 2900 | 2900 | 2900 | 0 |
| 331 | 20240418 | 135100 | 1908558540 | 2900 | 2895 | 2900 | 2895 | 61 |
| 332 | 20240418 | 135000 | 1908381940 | 2900 | 2900 | 2900 | 2900 | 0 |
| 333 | 20240418 | 134900 | 1908381940 | 2900 | 2900 | 2900 | 2900 | 0 |
| 334 | 20240418 | 134800 | 1908381940 | 2900 | 2900 | 2900 | 2900 | 0 |
| 335 | 20240418 | 134700 | 1908381940 | 2900 | 2900 | 2900 | 2900 | 1 |
| 336 | 20240418 | 134600 | 1908379040 | 2900 | 2900 | 2900 | 2900 | 0 |
| 337 | 20240418 | 134500 | 1908379040 | 2900 | 2900 | 2900 | 2900 | 200 |
| 338 | 20240418 | 134400 | 1907799040 | 2900 | 2900 | 2900 | 2900 | 503 |
| 339 | 20240418 | 134300 | 1906340340 | 2900 | 2900 | 2900 | 2900 | 1008 |
| 340 | 20240418 | 134200 | 1903417140 | 2895 | 2895 | 2895 | 2895 | 1 |
| 341 | 20240418 | 134100 | 1903414245 | 2900 | 2900 | 2900 | 2900 | 47 |
| 342 | 20240418 | 134000 | 1903277945 | 2900 | 2900 | 2900 | 2900 | 1 |
| 343 | 20240418 | 133900 | 1903275045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 344 | 20240418 | 133800 | 1903275045 | 2900 | 2900 | 2900 | 2900 | 1 |
| 345 | 20240418 | 133700 | 1903272145 | 2900 | 2900 | 2900 | 2900 | 1 |
| 346 | 20240418 | 133600 | 1903269245 | 2890 | 2900 | 2900 | 2890 | 317 |
| 347 | 20240418 | 133500 | 1902353105 | 2885 | 2900 | 2900 | 2885 | 602 |
| 348 | 20240418 | 133400 | 1900615705 | 2900 | 2900 | 2900 | 2900 | 155 |
| 349 | 20240418 | 133300 | 1900166205 | 2900 | 2900 | 2900 | 2900 | 166 |
| 350 | 20240418 | 133200 | 1899684805 | 2900 | 2900 | 2900 | 2900 | 0 |
| 351 | 20240418 | 133100 | 1899684805 | 2900 | 2900 | 2900 | 2900 | 11 |
| 352 | 20240418 | 133000 | 1899652905 | 2900 | 2895 | 2900 | 2885 | 127 |
| 353 | 20240418 | 132900 | 1899285510 | 2895 | 2895 | 2895 | 2895 | 2 |
| 354 | 20240418 | 132800 | 1899279720 | 2905 | 2905 | 2905 | 2905 | 0 |
| 355 | 20240418 | 132700 | 1899279720 | 2905 | 2885 | 2905 | 2885 | 118 |
| 356 | 20240418 | 132600 | 1898937320 | 2905 | 2900 | 2905 | 2885 | 675 |
| 357 | 20240418 | 132500 | 1896983170 | 2905 | 2905 | 2905 | 2905 | 0 |
| 358 | 20240418 | 132400 | 1896983170 | 2905 | 2905 | 2905 | 2905 | 0 |
| 359 | 20240418 | 132300 | 1896983170 | 2905 | 2905 | 2905 | 2905 | 0 |
| 360 | 20240418 | 132200 | 1896983170 | 2905 | 2900 | 2905 | 2900 | 15 |
| 361 | 20240418 | 132100 | 1896939620 | 2905 | 2905 | 2905 | 2905 | 5 |
| 362 | 20240418 | 132000 | 1896925095 | 2905 | 2890 | 2905 | 2890 | 712 |
| 363 | 20240418 | 131900 | 1894860355 | 2900 | 2895 | 2905 | 2880 | 1182 |
| 364 | 20240418 | 131800 | 1891446275 | 2905 | 2905 | 2905 | 2900 | 40 |
| 365 | 20240418 | 131700 | 1891330230 | 2900 | 2900 | 2900 | 2900 | 70 |
| 366 | 20240418 | 131600 | 1891127230 | 2905 | 2905 | 2905 | 2905 | 9 |
| 367 | 20240418 | 131500 | 1891101085 | 2905 | 2890 | 2905 | 2890 | 403 |
| 368 | 20240418 | 131400 | 1889934855 | 2905 | 2900 | 2905 | 2890 | 231 |
| 369 | 20240418 | 131300 | 1889265150 | 2890 | 2905 | 2910 | 2890 | 15 |
| 370 | 20240418 | 131200 | 1889221610 | 2910 | 2910 | 2910 | 2910 | 0 |
| 371 | 20240418 | 131100 | 1889221610 | 2910 | 2910 | 2910 | 2910 | 40 |
| 372 | 20240418 | 131000 | 1889105210 | 2910 | 2900 | 2910 | 2900 | 920 |
| 373 | 20240418 | 130900 | 1886432620 | 2905 | 2905 | 2905 | 2905 | 0 |
| 374 | 20240418 | 130800 | 1886432620 | 2905 | 2900 | 2910 | 2900 | 401 |
| 375 | 20240418 | 130700 | 1885267645 | 2905 | 2905 | 2910 | 2900 | 1394 |
| 376 | 20240418 | 130600 | 1881218145 | 2905 | 2895 | 2905 | 2870 | 7800 |
| 377 | 20240418 | 130500 | 1858732285 | 2905 | 2900 | 2905 | 2900 | 114 |
| 378 | 20240418 | 130400 | 1858401610 | 2910 | 2910 | 2910 | 2910 | 0 |
| 379 | 20240418 | 130300 | 1858401610 | 2910 | 2910 | 2910 | 2910 | 20 |
| 380 | 20240418 | 130200 | 1858343410 | 2910 | 2910 | 2910 | 2910 | 0 |
| 381 | 20240418 | 130100 | 1858343410 | 2910 | 2905 | 2910 | 2890 | 1082 |
| 382 | 20240418 | 130000 | 1855200900 | 2910 | 2900 | 2910 | 2900 | 6150 |
| 383 | 20240418 | 125900 | 1837334920 | 2910 | 2900 | 2910 | 2900 | 42 |
| 384 | 20240418 | 125800 | 1837213010 | 2910 | 2910 | 2910 | 2910 | 33 |
| 385 | 20240418 | 125700 | 1837116980 | 2910 | 2910 | 2910 | 2910 | 300 |
| 386 | 20240418 | 125600 | 1836243980 | 2915 | 2910 | 2915 | 2910 | 58 |
| 387 | 20240418 | 125500 | 1836075010 | 2915 | 2900 | 2915 | 2900 | 12080 |
| 388 | 20240418 | 125400 | 1800942390 | 2900 | 2900 | 2900 | 2900 | 1435 |
| 389 | 20240418 | 125300 | 1796780890 | 2900 | 2890 | 2900 | 2885 | 8012 |
| 390 | 20240418 | 125200 | 1773591215 | 2890 | 2895 | 2895 | 2890 | 24 |
| 391 | 20240418 | 125100 | 1773521800 | 2900 | 2895 | 2900 | 2895 | 28 |
| 392 | 20240418 | 125000 | 1773440660 | 2905 | 2900 | 2905 | 2900 | 1364 |
| 393 | 20240418 | 124900 | 1769485050 | 2905 | 2895 | 2905 | 2890 | 4694 |
| 394 | 20240418 | 124800 | 1755887630 | 2895 | 2900 | 2900 | 2865 | 6272 |
| 395 | 20240418 | 124700 | 1737851430 | 2905 | 2900 | 2905 | 2900 | 694 |
| 396 | 20240418 | 124600 | 1735837965 | 2900 | 2895 | 2900 | 2895 | 1305 |
| 397 | 20240418 | 124500 | 1732059640 | 2900 | 2885 | 2900 | 2885 | 3601 |
| 398 | 20240418 | 124400 | 1721645565 | 2885 | 2885 | 2885 | 2880 | 3744 |
| 399 | 20240418 | 124300 | 1710847070 | 2885 | 2885 | 2885 | 2880 | 5250 |
| 400 | 20240418 | 124200 | 1695726695 | 2885 | 2885 | 2885 | 2885 | 197 |
| 401 | 20240418 | 124100 | 1695158350 | 2885 | 2885 | 2900 | 2885 | 1013 |
| 402 | 20240418 | 124000 | 1692232950 | 2880 | 2880 | 2880 | 2880 | 687 |
| 403 | 20240418 | 123900 | 1690254390 | 2880 | 2890 | 2900 | 2880 | 1888 |
| 404 | 20240418 | 123800 | 1684810390 | 2900 | 2900 | 2900 | 2900 | 39 |
| 405 | 20240418 | 123700 | 1684697290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 406 | 20240418 | 123600 | 1684697290 | 2905 | 2905 | 2905 | 2880 | 1548 |
| 407 | 20240418 | 123500 | 1680229200 | 2905 | 2900 | 2905 | 2900 | 354 |
| 408 | 20240418 | 123400 | 1679202530 | 2895 | 2900 | 2905 | 2895 | 312 |
| 409 | 20240418 | 123300 | 1678299230 | 2905 | 2905 | 2905 | 2905 | 0 |
| 410 | 20240418 | 123200 | 1678299230 | 2905 | 2895 | 2905 | 2895 | 191 |
| 411 | 20240418 | 123100 | 1677745855 | 2900 | 2905 | 2905 | 2900 | 106 |
| 412 | 20240418 | 123000 | 1677437955 | 2905 | 2905 | 2905 | 2905 | 10 |
| 413 | 20240418 | 122900 | 1677408905 | 2910 | 2900 | 2910 | 2900 | 51 |
| 414 | 20240418 | 122800 | 1677260995 | 2915 | 2910 | 2915 | 2910 | 1202 |
| 415 | 20240418 | 122700 | 1673763170 | 2915 | 2905 | 2915 | 2905 | 1274 |
| 416 | 20240418 | 122600 | 1670060795 | 2900 | 2915 | 2915 | 2895 | 1542 |
| 417 | 20240418 | 122500 | 1665591170 | 2915 | 2915 | 2915 | 2910 | 702 |
| 418 | 20240418 | 122400 | 1663548255 | 2915 | 2910 | 2915 | 2910 | 1000 |
| 419 | 20240418 | 122300 | 1660637900 | 2910 | 2900 | 2910 | 2900 | 7282 |
| 420 | 20240418 | 122200 | 1639486120 | 2900 | 2900 | 2900 | 2900 | 862 |
| 421 | 20240418 | 122100 | 1636986320 | 2900 | 2900 | 2900 | 2890 | 341 |
| 422 | 20240418 | 122000 | 1635999050 | 2900 | 2890 | 2900 | 2890 | 138 |
| 423 | 20240418 | 121900 | 1635600220 | 2900 | 2900 | 2900 | 2900 | 60 |
| 424 | 20240418 | 121800 | 1635426220 | 2905 | 2900 | 2905 | 2900 | 538 |
| 425 | 20240418 | 121700 | 1633865880 | 2905 | 2890 | 2905 | 2880 | 3666 |
| 426 | 20240418 | 121600 | 1623247225 | 2895 | 2880 | 2895 | 2870 | 7359 |
| 427 | 20240418 | 121500 | 1602034180 | 2880 | 2885 | 2885 | 2855 | 54898 |
| 428 | 20240418 | 121400 | 1445080845 | 2885 | 2885 | 2885 | 2885 | 65 |
| 429 | 20240418 | 121300 | 1444893320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 430 | 20240418 | 121200 | 1444893320 | 2885 | 2890 | 2890 | 2885 | 188 |
| 431 | 20240418 | 121100 | 1444350930 | 2890 | 2890 | 2890 | 2890 | 1 |
| 432 | 20240418 | 121000 | 1444348040 | 2890 | 2890 | 2890 | 2890 | 2 |
| 433 | 20240418 | 120900 | 1444342260 | 2885 | 2890 | 2890 | 2885 | 7 |
| 434 | 20240418 | 120800 | 1444322035 | 2890 | 2885 | 2890 | 2885 | 143 |
| 435 | 20240418 | 120700 | 1443909475 | 2880 | 2880 | 2880 | 2880 | 420 |
| 436 | 20240418 | 120600 | 1442699875 | 2890 | 2890 | 2890 | 2890 | 4 |
| 437 | 20240418 | 120500 | 1442688315 | 2885 | 2885 | 2890 | 2880 | 91 |
| 438 | 20240418 | 120400 | 1442425785 | 2890 | 2890 | 2890 | 2885 | 73 |
| 439 | 20240418 | 120300 | 1442214920 | 2890 | 2890 | 2890 | 2885 | 27 |
| 440 | 20240418 | 120200 | 1442136900 | 2890 | 2890 | 2890 | 2890 | 22 |
| 441 | 20240418 | 120100 | 1442073320 | 2890 | 2880 | 2890 | 2880 | 101 |
| 442 | 20240418 | 120000 | 1441782430 | 2880 | 2890 | 2890 | 2880 | 3824 |
| 443 | 20240418 | 115900 | 1430763100 | 2890 | 2890 | 2890 | 2890 | 47 |
| 444 | 20240418 | 115800 | 1430627270 | 2900 | 2900 | 2900 | 2900 | 200 |
| 445 | 20240418 | 115700 | 1430047270 | 2900 | 2900 | 2900 | 2900 | 0 |
| 446 | 20240418 | 115600 | 1430047270 | 2900 | 2890 | 2900 | 2890 | 155 |
| 447 | 20240418 | 115500 | 1429598815 | 2890 | 2890 | 2890 | 2885 | 4492 |
| 448 | 20240418 | 115400 | 1416635985 | 2895 | 2905 | 2905 | 2895 | 112 |
| 449 | 20240418 | 115300 | 1416311735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 450 | 20240418 | 115200 | 1416311735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 451 | 20240418 | 115100 | 1416311735 | 2905 | 2905 | 2905 | 2905 | 1 |
| 452 | 20240418 | 115000 | 1416308830 | 2905 | 2905 | 2905 | 2905 | 0 |
| 453 | 20240418 | 114900 | 1416308830 | 2905 | 2905 | 2905 | 2905 | 0 |
| 454 | 20240418 | 114800 | 1416308830 | 2905 | 2895 | 2905 | 2895 | 51 |
| 455 | 20240418 | 114700 | 1416161175 | 2905 | 2905 | 2905 | 2905 | 101 |
| 456 | 20240418 | 114600 | 1415867770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 457 | 20240418 | 114500 | 1415867770 | 2905 | 2905 | 2905 | 2900 | 5 |
| 458 | 20240418 | 114400 | 1415853250 | 2905 | 2905 | 2905 | 2900 | 1226 |
| 459 | 20240418 | 114300 | 1412297695 | 2905 | 2905 | 2905 | 2905 | 218 |
| 460 | 20240418 | 114200 | 1411664405 | 2905 | 2905 | 2905 | 2895 | 379 |
| 461 | 20240418 | 114100 | 1410566635 | 2905 | 2900 | 2905 | 2900 | 3 |
| 462 | 20240418 | 114000 | 1410557925 | 2905 | 2905 | 2905 | 2905 | 0 |
| 463 | 20240418 | 113900 | 1410557925 | 2905 | 2905 | 2905 | 2905 | 4 |
| 464 | 20240418 | 113800 | 1410546305 | 2905 | 2900 | 2905 | 2900 | 1277 |
| 465 | 20240418 | 113700 | 1406842995 | 2905 | 2900 | 2905 | 2900 | 22 |
| 466 | 20240418 | 113600 | 1406779125 | 2905 | 2900 | 2905 | 2900 | 131 |
| 467 | 20240418 | 113500 | 1406399060 | 2905 | 2910 | 2910 | 2905 | 438 |
| 468 | 20240418 | 113400 | 1405126620 | 2910 | 2910 | 2910 | 2910 | 200 |
| 469 | 20240418 | 113300 | 1404544620 | 2910 | 2905 | 2910 | 2905 | 3996 |
| 470 | 20240418 | 113200 | 1392936235 | 2905 | 2905 | 2905 | 2905 | 142 |
| 471 | 20240418 | 113100 | 1392523725 | 2900 | 2900 | 2900 | 2900 | 1505 |
| 472 | 20240418 | 113000 | 1388159225 | 2905 | 2900 | 2905 | 2900 | 479 |
| 473 | 20240418 | 112900 | 1386770085 | 2905 | 2900 | 2905 | 2900 | 848 |
| 474 | 20240418 | 112800 | 1384310380 | 2905 | 2905 | 2905 | 2900 | 22 |
| 475 | 20240418 | 112700 | 1384246475 | 2905 | 2905 | 2905 | 2905 | 11 |
| 476 | 20240418 | 112600 | 1384214520 | 2905 | 2900 | 2905 | 2890 | 6085 |
| 477 | 20240418 | 112500 | 1366568265 | 2900 | 2900 | 2900 | 2900 | 3965 |
| 478 | 20240418 | 112400 | 1355069765 | 2895 | 2895 | 2895 | 2895 | 75 |
| 479 | 20240418 | 112300 | 1354852640 | 2895 | 2895 | 2895 | 2895 | 1698 |
| 480 | 20240418 | 112200 | 1349936930 | 2895 | 2895 | 2895 | 2895 | 519 |
| 481 | 20240418 | 112100 | 1348434425 | 2895 | 2900 | 2900 | 2895 | 1302 |
| 482 | 20240418 | 112000 | 1344659490 | 2900 | 2900 | 2900 | 2900 | 23 |
| 483 | 20240418 | 111900 | 1344592790 | 2900 | 2895 | 2900 | 2895 | 4153 |
| 484 | 20240418 | 111800 | 1332564855 | 2890 | 2890 | 2890 | 2885 | 1896 |
| 485 | 20240418 | 111700 | 1327085515 | 2890 | 2890 | 2890 | 2890 | 7 |
| 486 | 20240418 | 111600 | 1327065285 | 2890 | 2890 | 2890 | 2885 | 457 |
| 487 | 20240418 | 111500 | 1325744580 | 2890 | 2890 | 2890 | 2885 | 1597 |
| 488 | 20240418 | 111400 | 1321129585 | 2890 | 2890 | 2890 | 2890 | 9 |
| 489 | 20240418 | 111300 | 1321103575 | 2890 | 2885 | 2890 | 2880 | 123 |
| 490 | 20240418 | 111200 | 1320748695 | 2890 | 2890 | 2890 | 2885 | 2152 |
| 491 | 20240418 | 111100 | 1314529860 | 2890 | 2890 | 2890 | 2890 | 56 |
| 492 | 20240418 | 111000 | 1314368020 | 2890 | 2890 | 2890 | 2885 | 2690 |
| 493 | 20240418 | 110900 | 1306596925 | 2885 | 2885 | 2890 | 2885 | 3193 |
| 494 | 20240418 | 110800 | 1297385110 | 2890 | 2885 | 2890 | 2885 | 142 |
| 495 | 20240418 | 110700 | 1296974970 | 2890 | 2890 | 2890 | 2890 | 23 |
| 496 | 20240418 | 110600 | 1296908500 | 2890 | 2885 | 2890 | 2880 | 534 |
| 497 | 20240418 | 110500 | 1295367910 | 2890 | 2885 | 2890 | 2885 | 6404 |
| 498 | 20240418 | 110400 | 1276890685 | 2885 | 2885 | 2885 | 2885 | 248 |
| 499 | 20240418 | 110300 | 1276175205 | 2885 | 2880 | 2885 | 2880 | 5646 |
| 500 | 20240418 | 110200 | 1259914720 | 2880 | 2875 | 2880 | 2875 | 2780 |
| 501 | 20240418 | 110100 | 1251922215 | 2870 | 2870 | 2875 | 2870 | 10580 |
| 502 | 20240418 | 110000 | 1221525225 | 2875 | 2875 | 2875 | 2870 | 643 |
| 503 | 20240418 | 105900 | 1219676750 | 2875 | 2870 | 2875 | 2870 | 464 |
| 504 | 20240418 | 105800 | 1218343065 | 2875 | 2875 | 2875 | 2870 | 176 |
| 505 | 20240418 | 105700 | 1217837070 | 2875 | 2875 | 2875 | 2875 | 1402 |
| 506 | 20240418 | 105600 | 1213806320 | 2875 | 2875 | 2875 | 2865 | 2079 |
| 507 | 20240418 | 105500 | 1207848125 | 2875 | 2870 | 2875 | 2870 | 2278 |
| 508 | 20240418 | 105400 | 1201310205 | 2870 | 2870 | 2870 | 2870 | 8 |
| 509 | 20240418 | 105300 | 1201287245 | 2870 | 2865 | 2870 | 2865 | 1097 |
| 510 | 20240418 | 105200 | 1198139235 | 2865 | 2860 | 2865 | 2860 | 2227 |
| 511 | 20240418 | 105100 | 1191769505 | 2860 | 2855 | 2865 | 2855 | 5434 |
| 512 | 20240418 | 105000 | 1176251195 | 2865 | 2865 | 2870 | 2855 | 5087 |
| 513 | 20240418 | 104900 | 1161706540 | 2855 | 2865 | 2870 | 2855 | 4042 |
| 514 | 20240418 | 104800 | 1150133230 | 2865 | 2870 | 2875 | 2850 | 3263 |
| 515 | 20240418 | 104700 | 1140809115 | 2870 | 2875 | 2880 | 2850 | 37226 |
| 516 | 20240418 | 104600 | 1034408980 | 2880 | 2880 | 2885 | 2860 | 10684 |
| 517 | 20240418 | 104500 | 1003789080 | 2880 | 2880 | 2880 | 2880 | 3621 |
| 518 | 20240418 | 104400 | 993360600 | 2880 | 2880 | 2880 | 2880 | 400 |
| 519 | 20240418 | 104300 | 992208600 | 2880 | 2875 | 2880 | 2870 | 1520 |
| 520 | 20240418 | 104200 | 987842120 | 2875 | 2875 | 2880 | 2870 | 736 |
| 521 | 20240418 | 104100 | 985726215 | 2875 | 2875 | 2875 | 2875 | 149 |
| 522 | 20240418 | 104000 | 985297840 | 2875 | 2885 | 2885 | 2865 | 5566 |
| 523 | 20240418 | 103900 | 969317975 | 2890 | 2890 | 2890 | 2885 | 46 |
| 524 | 20240418 | 103800 | 969185240 | 2890 | 2890 | 2890 | 2880 | 405 |
| 525 | 20240418 | 103700 | 968017790 | 2890 | 2885 | 2890 | 2880 | 632 |
| 526 | 20240418 | 103600 | 966194540 | 2885 | 2875 | 2885 | 2875 | 3623 |
| 527 | 20240418 | 103500 | 955762170 | 2870 | 2870 | 2875 | 2870 | 1830 |
| 528 | 20240418 | 103400 | 950510050 | 2870 | 2865 | 2870 | 2860 | 756 |
| 529 | 20240418 | 103300 | 948344180 | 2870 | 2870 | 2870 | 2870 | 75 |
| 530 | 20240418 | 103200 | 948128930 | 2870 | 2870 | 2875 | 2860 | 9506 |
| 531 | 20240418 | 103100 | 920869300 | 2870 | 2870 | 2875 | 2865 | 803 |
| 532 | 20240418 | 103000 | 918567775 | 2870 | 2855 | 2870 | 2850 | 3090 |
| 533 | 20240418 | 102900 | 909736135 | 2855 | 2860 | 2860 | 2850 | 1901 |
| 534 | 20240418 | 102800 | 904306620 | 2860 | 2870 | 2870 | 2850 | 19996 |
| 535 | 20240418 | 102700 | 847151400 | 2875 | 2880 | 2895 | 2865 | 15036 |
| 536 | 20240418 | 102600 | 803995055 | 2870 | 2890 | 2895 | 2870 | 13400 |
| 537 | 20240418 | 102500 | 765462770 | 2900 | 2895 | 2900 | 2880 | 6298 |
| 538 | 20240418 | 102400 | 747308395 | 2895 | 2895 | 2895 | 2895 | 473 |
| 539 | 20240418 | 102300 | 745939060 | 2890 | 2900 | 2900 | 2875 | 7122 |
| 540 | 20240418 | 102200 | 725401555 | 2895 | 2895 | 2895 | 2890 | 1776 |
| 541 | 20240418 | 102100 | 720264965 | 2895 | 2910 | 2910 | 2880 | 55183 |
| 542 | 20240418 | 102000 | 560787670 | 2910 | 2920 | 2920 | 2910 | 4183 |
| 543 | 20240418 | 101900 | 548594255 | 2920 | 2915 | 2920 | 2915 | 110 |
| 544 | 20240418 | 101800 | 548273590 | 2915 | 2915 | 2925 | 2910 | 1143 |
| 545 | 20240418 | 101700 | 544941980 | 2925 | 2915 | 2925 | 2915 | 769 |
| 546 | 20240418 | 101600 | 542700305 | 2925 | 2920 | 2925 | 2920 | 403 |
| 547 | 20240418 | 101500 | 541522030 | 2925 | 2925 | 2925 | 2915 | 173 |
| 548 | 20240418 | 101400 | 541017705 | 2925 | 2935 | 2935 | 2920 | 17 |
| 549 | 20240418 | 101300 | 540967980 | 2935 | 2935 | 2935 | 2935 | 10 |
| 550 | 20240418 | 101200 | 540938630 | 2935 | 2925 | 2935 | 2925 | 452 |
| 551 | 20240418 | 101100 | 539616185 | 2925 | 2915 | 2925 | 2910 | 48 |
| 552 | 20240418 | 101000 | 539476380 | 2930 | 2930 | 2930 | 2910 | 4998 |
| 553 | 20240418 | 100900 | 524902720 | 2930 | 2930 | 2935 | 2920 | 3591 |
| 554 | 20240418 | 100800 | 514381670 | 2930 | 2930 | 2930 | 2920 | 1205 |
| 555 | 20240418 | 100700 | 510860475 | 2930 | 2930 | 2935 | 2930 | 554 |
| 556 | 20240418 | 100600 | 509237245 | 2930 | 2935 | 2935 | 2930 | 123 |
| 557 | 20240418 | 100500 | 508876850 | 2935 | 2935 | 2935 | 2925 | 3312 |
| 558 | 20240418 | 100400 | 499187720 | 2935 | 2930 | 2935 | 2930 | 380 |
| 559 | 20240418 | 100300 | 498074290 | 2930 | 2935 | 2935 | 2930 | 2632 |
| 560 | 20240418 | 100200 | 490362500 | 2935 | 2930 | 2935 | 2930 | 326 |
| 561 | 20240418 | 100100 | 489407315 | 2930 | 2935 | 2935 | 2930 | 749 |
| 562 | 20240418 | 100000 | 487212595 | 2935 | 2940 | 2940 | 2935 | 1904 |
| 563 | 20240418 | 095900 | 481621645 | 2945 | 2945 | 2945 | 2945 | 6 |
| 564 | 20240418 | 095800 | 481603975 | 2945 | 2940 | 2945 | 2935 | 759 |
| 565 | 20240418 | 095700 | 479370865 | 2940 | 2930 | 2940 | 2930 | 873 |
| 566 | 20240418 | 095600 | 476812200 | 2930 | 2920 | 2930 | 2920 | 9463 |
| 567 | 20240418 | 095500 | 449139460 | 2930 | 2970 | 2970 | 2895 | 100160 |
| 568 | 20240418 | 095400 | 157421075 | 2970 | 2975 | 2975 | 2970 | 1851 |
| 569 | 20240418 | 095300 | 151923540 | 2980 | 2965 | 2985 | 2960 | 682 |
| 570 | 20240418 | 095200 | 149901055 | 2975 | 2975 | 2975 | 2975 | 202 |
| 571 | 20240418 | 095100 | 149300105 | 2975 | 2970 | 2975 | 2970 | 2200 |
| 572 | 20240418 | 095000 | 142765605 | 2990 | 2990 | 2990 | 2990 | 0 |
| 573 | 20240418 | 094900 | 142765605 | 2990 | 2985 | 2990 | 2985 | 599 |
| 574 | 20240418 | 094800 | 140977330 | 2985 | 2980 | 2990 | 2965 | 5370 |
| 575 | 20240418 | 094700 | 125049640 | 2980 | 2980 | 2990 | 2970 | 6200 |
| 576 | 20240418 | 094600 | 106619160 | 2985 | 2985 | 2985 | 2985 | 1 |
| 577 | 20240418 | 094500 | 106616175 | 2980 | 2990 | 2990 | 2980 | 4 |
| 578 | 20240418 | 094400 | 106604245 | 2975 | 2980 | 2990 | 2975 | 12 |
| 579 | 20240418 | 094300 | 106568465 | 2990 | 2975 | 2990 | 2975 | 859 |
| 580 | 20240418 | 094200 | 104011760 | 2990 | 2985 | 2990 | 2975 | 386 |
| 581 | 20240418 | 094100 | 102863345 | 2985 | 2975 | 2990 | 2970 | 3407 |
| 582 | 20240418 | 094000 | 92725260 | 2980 | 2980 | 2985 | 2980 | 1026 |
| 583 | 20240418 | 093900 | 89667265 | 2985 | 2985 | 2985 | 2980 | 2831 |
| 584 | 20240418 | 093800 | 81216765 | 2985 | 2990 | 2990 | 2985 | 68 |
| 585 | 20240418 | 093700 | 81013660 | 2990 | 2985 | 2990 | 2985 | 406 |
| 586 | 20240418 | 093600 | 79801745 | 2985 | 2985 | 2985 | 2980 | 681 |
| 587 | 20240418 | 093500 | 77771960 | 2985 | 2985 | 2985 | 2980 | 772 |
| 588 | 20240418 | 093400 | 75470805 | 2975 | 2985 | 2985 | 2975 | 187 |
| 589 | 20240418 | 093300 | 74913455 | 2975 | 2975 | 2975 | 2975 | 0 |
| 590 | 20240418 | 093200 | 74913455 | 2975 | 2975 | 2985 | 2975 | 972 |
| 591 | 20240418 | 093100 | 72021735 | 2985 | 2990 | 2990 | 2980 | 1312 |
| 592 | 20240418 | 093000 | 68103430 | 2990 | 2990 | 2990 | 2990 | 1530 |
| 593 | 20240418 | 092900 | 63528730 | 2990 | 2990 | 2990 | 2990 | 10 |
| 594 | 20240418 | 092800 | 63498830 | 2990 | 2990 | 2990 | 2990 | 0 |
| 595 | 20240418 | 092700 | 63498830 | 2990 | 2990 | 2990 | 2990 | 14 |
| 596 | 20240418 | 092600 | 63456970 | 2995 | 2990 | 2995 | 2990 | 1900 |
| 597 | 20240418 | 092500 | 57775790 | 2990 | 2985 | 2990 | 2985 | 5100 |
| 598 | 20240418 | 092400 | 42534430 | 2985 | 2985 | 2990 | 2970 | 2242 |
| 599 | 20240418 | 092300 | 35872760 | 2980 | 2975 | 2985 | 2975 | 596 |
| 600 | 20240418 | 092200 | 34099150 | 2990 | 2990 | 2990 | 2975 | 336 |
| 601 | 20240418 | 092100 | 33099370 | 2990 | 2990 | 2990 | 2990 | 12 |
| 602 | 20240418 | 092000 | 33063490 | 2990 | 2980 | 2990 | 2980 | 2541 |
| 603 | 20240418 | 091900 | 25473400 | 2985 | 2965 | 2985 | 2965 | 195 |
| 604 | 20240418 | 091800 | 24894920 | 2965 | 2980 | 2980 | 2965 | 160 |
| 605 | 20240418 | 091700 | 24418665 | 2980 | 2990 | 2990 | 2980 | 106 |
| 606 | 20240418 | 091600 | 24102735 | 2985 | 2985 | 2990 | 2985 | 171 |
| 607 | 20240418 | 091500 | 23591970 | 2985 | 2985 | 2985 | 2985 | 800 |
| 608 | 20240418 | 091400 | 21203970 | 2985 | 2985 | 2985 | 2985 | 0 |
| 609 | 20240418 | 091300 | 21203970 | 2985 | 2980 | 2985 | 2975 | 235 |
| 610 | 20240418 | 091200 | 20504110 | 2980 | 2980 | 2980 | 2980 | 50 |
| 611 | 20240418 | 091100 | 20355110 | 2980 | 2980 | 2980 | 2980 | 13 |
| 612 | 20240418 | 091000 | 20316370 | 2980 | 2980 | 2980 | 2980 | 4 |
| 613 | 20240418 | 090900 | 20304450 | 2980 | 2980 | 2980 | 2980 | 50 |
| 614 | 20240418 | 090800 | 20155450 | 2980 | 2985 | 2990 | 2960 | 542 |
| 615 | 20240418 | 090700 | 18550145 | 2995 | 2995 | 2995 | 2995 | 0 |
| 616 | 20240418 | 090600 | 18550145 | 2995 | 2985 | 2995 | 2970 | 313 |
| 617 | 20240418 | 090500 | 17615560 | 2985 | 2990 | 2990 | 2985 | 174 |
| 618 | 20240418 | 090400 | 17095345 | 2995 | 2980 | 2995 | 2950 | 79 |
| 619 | 20240418 | 090300 | 16861575 | 2995 | 2955 | 2995 | 2940 | 863 |
| 620 | 20240418 | 090200 | 14294315 | 2960 | 2955 | 2960 | 2955 | 345 |
| 621 | 20240418 | 090100 | 13274835 | 2955 | 2955 | 2955 | 2955 | 5 |
| 622 | 20240418 | 090000 | 13260060 | 2955 | 2925 | 2955 | 2925 | 4532 |